Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.66 | 15.96 | 15.26 | 15.48 | 419,568 | -0.11(-0.71%) |
Sep 29, 2020 | 15.00 | 15.71 | 14.87 | 15.59 | 363,863 | +0.56(+3.73%) |
Sep 28, 2020 | 14.43 | 15.22 | 14.38 | 15.03 | 363,540 | +0.84(+5.92%) |
Sep 25, 2020 | 14.19 | 14.61 | 14.05 | 14.19 | 244,400 | +0.02(+0.14%) |
Sep 24, 2020 | 14.05 | 14.58 | 13.60 | 14.17 | 519,794 | +0.25(+1.80%) |
Sep 23, 2020 | 14.85 | 14.98 | 13.91 | 13.92 | 472,840 | -0.95(-6.39%) |
Sep 22, 2020 | 14.52 | 14.91 | 14.29 | 14.87 | 437,719 | +0.36(+2.48%) |
Sep 21, 2020 | 14.66 | 14.66 | 13.74 | 14.51 | 639,671 | -0.50(-3.33%) |
Sep 18, 2020 | 15.18 | 15.77 | 14.84 | 15.01 | 1,468,100 | +0.07(+0.47%) |
Sep 17, 2020 | 14.74 | 15.16 | 14.51 | 14.94 | 315,295 | -0.10(-0.66%) |
Sep 16, 2020 | 15.26 | 15.90 | 14.88 | 15.04 | 1,149,542 | +0.05(+0.33%) |
Sep 15, 2020 | 14.90 | 15.29 | 14.55 | 14.99 | 338,779 | +0.24(+1.63%) |
Sep 14, 2020 | 14.03 | 15.00 | 13.97 | 14.75 | 574,527 | +0.98(+7.12%) |
Sep 11, 2020 | 13.65 | 13.94 | 13.42 | 13.77 | 256,600 | +0.20(+1.47%) |
Sep 10, 2020 | 13.75 | 13.90 | 13.43 | 13.57 | 318,420 | -0.21(-1.52%) |
Sep 09, 2020 | 13.32 | 13.96 | 13.32 | 13.78 | 315,360 | +0.63(+4.79%) |
Sep 08, 2020 | 13.28 | 13.70 | 13.10 | 13.15 | 309,634 | -0.51(-3.73%) |
Sep 04, 2020 | 13.63 | 13.81 | 13.36 | 13.66 | 269,700 | +0.26(+1.94%) |
Sep 03, 2020 | 13.89 | 13.97 | 13.26 | 13.40 | 310,632 | -0.57(-4.08%) |
Sep 02, 2020 | 13.56 | 13.99 | 13.43 | 13.97 | 626,087 | +0.33(+2.42%) |
Sep 01, 2020 | 13.34 | 13.80 | 13.16 | 13.64 | 494,755 | +0.26(+1.94%) |
Aug 31, 2020 | 14.11 | 14.24 | 13.36 | 13.38 | 651,573 | -0.73(-5.17%) |
Aug 28, 2020 | 13.82 | 14.25 | 13.82 | 14.11 | 361,200 | +0.35(+2.54%) |
Aug 27, 2020 | 14.69 | 14.86 | 13.41 | 13.76 | 706,723 | -0.76(-5.23%) |
Aug 26, 2020 | 15.66 | 15.77 | 14.37 | 14.52 | 661,915 | -1.06(-6.80%) |
Aug 25, 2020 | 15.90 | 15.94 | 15.40 | 15.58 | 522,929 | -0.30(-1.89%) |
Aug 24, 2020 | 16.08 | 16.08 | 15.76 | 15.88 | 380,823 | +0.02(+0.13%) |
Aug 21, 2020 | 16.38 | 16.57 | 15.46 | 15.86 | 555,700 | -0.51(-3.12%) |
Aug 20, 2020 | 16.71 | 16.75 | 16.16 | 16.37 | 285,547 | -0.48(-2.85%) |
Aug 19, 2020 | 16.83 | 17.05 | 16.63 | 16.85 | 472,213 | +0.05(+0.30%) |
Aug 18, 2020 | 16.65 | 17.04 | 16.55 | 16.80 | 385,077 | +0.25(+1.51%) |
Aug 17, 2020 | 16.99 | 16.99 | 15.88 | 16.55 | 594,782 | -0.29(-1.72%) |
Aug 14, 2020 | 17.01 | 17.26 | 16.70 | 16.84 | 960,000 | -0.30(-1.75%) |
Aug 13, 2020 | 16.32 | 17.76 | 16.30 | 17.14 | 1,111,989 | +0.56(+3.38%) |
Aug 12, 2020 | 15.85 | 16.82 | 15.74 | 16.58 | 932,690 | +0.97(+6.21%) |
Aug 11, 2020 | 15.76 | 15.94 | 15.16 | 15.61 | 1,115,061 | +0.60(+4.00%) |
Aug 10, 2020 | 14.30 | 15.15 | 14.30 | 15.01 | 728,515 | +0.65(+4.53%) |
Aug 07, 2020 | 13.24 | 14.47 | 13.24 | 14.36 | 658,800 | +1.29(+9.87%) |
Aug 06, 2020 | 13.06 | 13.55 | 12.85 | 13.07 | 745,074 | +0.19(+1.48%) |
Aug 05, 2020 | 13.49 | 13.49 | 12.62 | 12.88 | 738,304 | -0.32(-2.42%) |
Aug 04, 2020 | 13.15 | 13.92 | 12.79 | 13.20 | 688,385 | +0.29(+2.25%) |
Aug 03, 2020 | 13.06 | 13.49 | 12.76 | 12.91 | 703,251 | -0.02(-0.15%) |
Jul 31, 2020 | 13.21 | 13.24 | 12.68 | 12.93 | 1,140,900 | -0.34(-2.56%) |
Jul 30, 2020 | 12.77 | 13.31 | 12.49 | 13.27 | 465,602 | +0.29(+2.23%) |
Jul 29, 2020 | 12.53 | 13.15 | 12.50 | 12.98 | 300,399 | +0.45(+3.59%) |
Jul 28, 2020 | 12.45 | 12.68 | 12.34 | 12.53 | 208,294 | -0.07(-0.56%) |
Jul 27, 2020 | 12.35 | 12.72 | 12.28 | 12.60 | 255,667 | +0.19(+1.53%) |
Jul 24, 2020 | 12.07 | 12.71 | 12.07 | 12.41 | 358,000 | +0.36(+2.99%) |
Jul 23, 2020 | 12.08 | 12.22 | 11.86 | 12.05 | 372,136 | -0.06(-0.50%) |
Jul 22, 2020 | 12.05 | 12.26 | 11.88 | 12.11 | 296,646 | -0.03(-0.25%) |
Jul 21, 2020 | 11.92 | 12.35 | 11.76 | 12.14 | 446,540 | +0.45(+3.85%) |
Jul 20, 2020 | 12.31 | 12.48 | 11.69 | 11.69 | 461,387 | -0.62(-5.04%) |
Jul 17, 2020 | 11.92 | 12.43 | 11.92 | 12.31 | 451,000 | +0.48(+4.06%) |
Jul 16, 2020 | 11.75 | 12.18 | 11.64 | 11.83 | 634,459 | +0.02(+0.17%) |
Jul 15, 2020 | 11.99 | 12.35 | 11.63 | 11.81 | 482,840 | +0.12(+1.03%) |
Jul 14, 2020 | 11.40 | 11.72 | 11.22 | 11.69 | 630,005 | +0.24(+2.10%) |
Jul 13, 2020 | 11.67 | 11.91 | 11.31 | 11.45 | 467,337 | -0.03(-0.26%) |
Jul 10, 2020 | 10.69 | 11.67 | 10.69 | 11.48 | 717,600 | +0.84(+7.89%) |
Jul 09, 2020 | 10.71 | 10.83 | 10.41 | 10.64 | 398,535 | -0.11(-1.02%) |
Jul 08, 2020 | 10.47 | 10.85 | 10.37 | 10.75 | 425,617 | +0.34(+3.27%) |
Jul 07, 2020 | 10.46 | 10.84 | 10.39 | 10.41 | 741,435 | -0.10(-0.95%) |
Jul 06, 2020 | 10.55 | 10.90 | 10.48 | 10.51 | 498,069 | +0.25(+2.44%) |
Jul 02, 2020 | 10.42 | 10.66 | 10.15 | 10.26 | 394,000 | -0.01(-0.10%) |